Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.34 | 42.48 | 41.74 | 41.83 | 1,226,556 | -0.39(-0.93%) |
Apr 27, 2007 | 43.13 | 43.13 | 41.89 | 42.22 | 1,079,452 | -0.35(-0.83%) |
Apr 26, 2007 | 42.64 | 42.76 | 42.32 | 42.58 | 801,940 | -0.11(-0.26%) |
Apr 25, 2007 | 42.59 | 42.82 | 42.40 | 42.69 | 1,257,895 | +0.15(+0.35%) |
Apr 24, 2007 | 42.73 | 42.75 | 42.32 | 42.54 | 1,370,117 | +0.20(+0.47%) |
Apr 23, 2007 | 42.51 | 42.60 | 42.26 | 42.34 | 593,762 | -0.14(-0.33%) |
Apr 20, 2007 | 42.37 | 42.57 | 42.26 | 42.48 | 683,695 | +0.65(+1.55%) |
Apr 19, 2007 | 41.55 | 41.87 | 41.26 | 41.84 | 1,331,620 | -0.38(-0.90%) |
Apr 18, 2007 | 41.93 | 42.71 | 41.93 | 42.22 | 1,208,580 | +0.05(+0.11%) |
Apr 17, 2007 | 42.30 | 42.45 | 42.15 | 42.17 | 1,437,155 | -0.40(-0.94%) |
Apr 16, 2007 | 42.37 | 42.71 | 42.33 | 42.57 | 1,149,851 | +0.17(+0.41%) |
Apr 13, 2007 | 42.23 | 42.49 | 41.93 | 42.40 | 868,821 | -0.03(-0.07%) |
Apr 12, 2007 | 42.02 | 42.48 | 41.60 | 42.43 | 1,255,183 | +0.99(+2.38%) |
Apr 11, 2007 | 42.02 | 42.11 | 41.40 | 41.44 | 1,638,864 | -0.09(-0.21%) |
Apr 10, 2007 | 41.65 | 41.70 | 41.39 | 41.53 | 835,919 | -0.05(-0.11%) |
Apr 09, 2007 | 41.79 | 41.79 | 41.50 | 41.58 | 557,522 | +0.24(+0.59%) |
Apr 05, 2007 | 41.16 | 41.53 | 41.16 | 41.33 | 603,110 | +0.14(+0.34%) |
Apr 04, 2007 | 40.91 | 42.58 | 40.91 | 41.19 | 1,350,948 | +0.10(+0.25%) |
Apr 03, 2007 | 40.65 | 41.12 | 40.57 | 41.09 | 959,837 | +0.61(+1.50%) |
Apr 02, 2007 | 40.35 | 40.60 | 40.14 | 40.48 | 1,158,857 | +0.61(+1.54%) |
Mar 30, 2007 | 40.17 | 40.18 | 39.69 | 39.87 | 1,174,966 | -0.24(-0.59%) |
Mar 29, 2007 | 39.98 | 40.15 | 39.66 | 40.10 | 1,149,394 | +0.88(+2.25%) |
Mar 28, 2007 | 39.42 | 39.49 | 39.06 | 39.22 | 1,135,898 | -0.34(-0.86%) |
Mar 27, 2007 | 39.81 | 39.85 | 39.46 | 39.56 | 1,230,524 | -0.35(-0.87%) |
Mar 26, 2007 | 40.00 | 40.00 | 39.43 | 39.91 | 911,889 | -0.03(-0.08%) |
Mar 23, 2007 | 40.06 | 40.21 | 39.89 | 39.94 | 1,384,514 | +0.01(+0.02%) |
Mar 22, 2007 | 40.28 | 40.30 | 39.93 | 39.93 | 1,798,041 | -0.82(-2.01%) |
Mar 21, 2007 | 39.75 | 40.78 | 39.62 | 40.75 | 1,015,141 | +1.01(+2.54%) |
Mar 20, 2007 | 39.64 | 39.85 | 39.46 | 39.74 | 1,566,537 | +0.04(+0.10%) |
Mar 19, 2007 | 39.30 | 39.88 | 39.30 | 39.70 | 973,028 | +0.80(+2.07%) |
Mar 16, 2007 | 39.34 | 39.43 | 38.84 | 38.90 | 693,462 | -0.25(-0.64%) |
Mar 15, 2007 | 39.13 | 39.44 | 38.93 | 39.15 | 1,550,301 | +0.24(+0.63%) |
Mar 14, 2007 | 38.27 | 38.91 | 37.77 | 38.91 | 1,767,840 | +0.58(+1.50%) |
Mar 13, 2007 | 39.67 | 39.38 | 38.27 | 38.33 | 1,466,076 | -1.34(-3.38%) |
Mar 12, 2007 | 39.42 | 39.84 | 39.24 | 39.67 | 855,570 | +0.79(+2.03%) |
Mar 09, 2007 | 39.28 | 39.42 | 38.72 | 38.88 | 1,009,179 | -0.29(-0.74%) |
Mar 08, 2007 | 38.47 | 39.32 | 38.47 | 39.17 | 1,042,793 | +0.86(+2.24%) |
Mar 07, 2007 | 38.36 | 38.70 | 38.27 | 38.31 | 1,795,492 | -0.43(-1.12%) |
Mar 06, 2007 | 38.32 | 38.98 | 38.13 | 38.75 | 2,346,127 | +1.67(+4.51%) |
Mar 05, 2007 | 36.94 | 37.76 | 36.35 | 37.08 | 2,419,317 | -0.54(-1.45%) |
Mar 02, 2007 | 37.38 | 38.46 | 37.38 | 37.62 | 2,481,724 | -0.32(-0.85%) |
Mar 01, 2007 | 37.60 | 38.29 | 35.72 | 37.94 | 2,478,763 | -0.68(-1.76%) |
Feb 28, 2007 | 38.25 | 39.10 | 38.25 | 38.62 | 2,576,731 | +0.76(+2.00%) |
Feb 27, 2007 | 39.05 | 39.12 | 36.39 | 37.87 | 3,791,147 | -2.64(-6.52%) |
Feb 26, 2007 | 40.71 | 40.83 | 40.23 | 40.51 | 709,030 | +0.00(+0.00%) |
Feb 23, 2007 | 40.68 | 40.77 | 40.30 | 40.51 | 815,741 | -0.06(-0.16%) |
Feb 22, 2007 | 40.52 | 40.93 | 40.36 | 40.57 | 1,311,324 | +0.21(+0.53%) |
Feb 21, 2007 | 40.29 | 40.38 | 40.00 | 40.36 | 991,294 | +0.13(+0.31%) |
Feb 20, 2007 | 40.64 | 40.64 | 39.81 | 40.23 | 1,108,245 | +0.09(+0.22%) |
Feb 16, 2007 | 39.81 | 40.24 | 39.76 | 40.14 | 1,757,185 | +0.31(+0.77%) |
Feb 15, 2007 | 39.86 | 40.00 | 39.75 | 39.84 | 612,915 | +0.08(+0.20%) |
Feb 14, 2007 | 39.34 | 39.92 | 39.32 | 39.76 | 2,895,935 | +0.61(+1.55%) |
Feb 13, 2007 | 38.87 | 39.15 | 38.81 | 39.15 | 2,516,984 | +0.47(+1.22%) |
Feb 12, 2007 | 38.71 | 38.71 | 38.45 | 38.68 | 2,036,965 | -0.11(-0.28%) |
Feb 09, 2007 | 39.21 | 39.33 | 38.61 | 38.79 | 1,391,744 | -0.20(-0.51%) |
Feb 08, 2007 | 38.83 | 38.99 | 38.75 | 38.98 | 1,292,425 | -0.21(-0.54%) |
Feb 07, 2007 | 39.24 | 39.50 | 39.10 | 39.20 | 930,535 | -0.22(-0.56%) |
Feb 06, 2007 | 39.22 | 39.44 | 39.16 | 39.42 | 1,499,436 | +0.52(+1.34%) |
Feb 05, 2007 | 39.01 | 39.01 | 38.74 | 38.90 | 1,899,252 | +0.21(+0.55%) |
Feb 02, 2007 | 38.80 | 38.94 | 38.62 | 38.69 | 1,688,689 | +0.41(+1.07%) |